UMC Electronics Co., Ltd. (TYO:6615)
Japan
· Delayed Price · Currency is JPY 290.00
-7.00 (-2.36%)
Apr 30, 2026, 1:17 PM JST
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300.00 | 300.00 | 294.00 | 297.00 | 297.00 | 1.02% | 31,900 |
| Apr 27, 2026 | 296.00 | 296.00 | 291.00 | 294.00 | 294.00 | 1.38% | 37,500 |
| Apr 24, 2026 | 291.00 | 294.00 | 287.00 | 290.00 | 290.00 | -0.34% | 118,200 |
| Apr 23, 2026 | 296.00 | 296.00 | 290.00 | 291.00 | 291.00 | -1.69% | 111,900 |
| Apr 22, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 43,700 |
| Apr 21, 2026 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 33,800 |
| Apr 20, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | -0.99% | 39,600 |
| Apr 17, 2026 | 303.00 | 307.00 | 300.00 | 303.00 | 303.00 | -2.26% | 61,300 |
| Apr 16, 2026 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 2.65% | 49,800 |
| Apr 15, 2026 | 302.00 | 308.00 | 301.00 | 302.00 | 302.00 | 1.68% | 78,700 |
| Apr 14, 2026 | 300.00 | 301.00 | 296.00 | 297.00 | 297.00 | - | 25,800 |
| Apr 13, 2026 | 301.00 | 303.00 | 295.00 | 297.00 | 297.00 | -1.66% | 70,000 |
| Apr 10, 2026 | 306.00 | 308.00 | 301.00 | 302.00 | 302.00 | -0.66% | 32,800 |
| Apr 9, 2026 | 313.00 | 313.00 | 304.00 | 304.00 | 304.00 | -2.56% | 29,700 |
| Apr 8, 2026 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | 4.00% | 72,100 |
| Apr 7, 2026 | 304.00 | 307.00 | 299.00 | 300.00 | 300.00 | -1.32% | 53,000 |
| Apr 6, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.00% | 52,500 |
| Apr 3, 2026 | 301.00 | 304.00 | 298.00 | 301.00 | 301.00 | 1.69% | 48,300 |
| Apr 2, 2026 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | -3.27% | 143,700 |
| Apr 1, 2026 | 306.00 | 309.00 | 302.00 | 306.00 | 306.00 | 0.99% | 69,500 |
| Mar 31, 2026 | 297.00 | 303.00 | 293.00 | 303.00 | 303.00 | 1.34% | 44,900 |
| Mar 30, 2026 | 298.00 | 299.00 | 293.00 | 299.00 | 299.00 | -4.78% | 141,600 |
| Mar 27, 2026 | 312.00 | 315.00 | 307.00 | 314.00 | 309.00 | 0.96% | 58,500 |
| Mar 26, 2026 | 317.00 | 317.00 | 308.00 | 311.00 | 306.05 | -1.58% | 61,200 |
| Mar 25, 2026 | 312.00 | 316.00 | 298.00 | 316.00 | 310.97 | 3.95% | 109,700 |
| Mar 24, 2026 | 305.00 | 308.00 | 297.00 | 304.00 | 299.16 | 2.36% | 143,700 |
| Mar 23, 2026 | 305.00 | 308.00 | 292.00 | 297.00 | 292.27 | -3.57% | 161,500 |
| Mar 19, 2026 | 316.00 | 318.00 | 308.00 | 308.00 | 303.10 | -4.35% | 45,200 |
| Mar 18, 2026 | 315.00 | 322.00 | 315.00 | 322.00 | 316.87 | 3.21% | 38,200 |
| Mar 17, 2026 | 316.00 | 321.00 | 312.00 | 312.00 | 307.03 | -1.27% | 55,400 |
| Mar 16, 2026 | 315.00 | 319.00 | 312.00 | 316.00 | 310.97 | - | 52,000 |
| Mar 13, 2026 | 315.00 | 318.00 | 315.00 | 316.00 | 310.97 | -0.94% | 55,000 |
| Mar 12, 2026 | 323.00 | 323.00 | 316.00 | 319.00 | 313.92 | -1.54% | 55,500 |
| Mar 11, 2026 | 322.00 | 328.00 | 322.00 | 324.00 | 318.84 | 1.57% | 43,700 |
| Mar 10, 2026 | 313.00 | 320.00 | 309.00 | 319.00 | 313.92 | 5.63% | 96,400 |
| Mar 9, 2026 | 308.00 | 309.00 | 299.00 | 302.00 | 297.19 | -5.63% | 238,500 |
| Mar 6, 2026 | 321.00 | 326.00 | 318.00 | 320.00 | 314.90 | -1.54% | 51,000 |
| Mar 5, 2026 | 322.00 | 327.00 | 321.00 | 325.00 | 319.82 | 5.18% | 140,000 |
| Mar 4, 2026 | 320.00 | 320.00 | 305.00 | 309.00 | 304.08 | -5.79% | 370,300 |
| Mar 3, 2026 | 338.00 | 339.00 | 328.00 | 328.00 | 322.78 | -2.67% | 210,400 |
| Mar 2, 2026 | 344.00 | 344.00 | 337.00 | 337.00 | 331.63 | -3.44% | 84,700 |
| Feb 27, 2026 | 337.00 | 349.00 | 335.00 | 349.00 | 343.44 | 3.56% | 158,700 |
| Feb 26, 2026 | 340.00 | 342.00 | 337.00 | 337.00 | 331.63 | -0.88% | 73,500 |
| Feb 25, 2026 | 339.00 | 343.00 | 339.00 | 340.00 | 334.59 | 0.29% | 48,200 |
| Feb 24, 2026 | 338.00 | 343.00 | 334.00 | 339.00 | 333.60 | 0.89% | 71,200 |
| Feb 20, 2026 | 343.00 | 343.00 | 334.00 | 336.00 | 330.65 | -2.33% | 112,400 |
| Feb 19, 2026 | 347.00 | 347.00 | 337.00 | 344.00 | 338.52 | -0.29% | 95,400 |
| Feb 18, 2026 | 350.00 | 355.00 | 343.00 | 345.00 | 339.51 | -1.43% | 96,900 |
| Feb 17, 2026 | 347.00 | 353.00 | 345.00 | 350.00 | 344.43 | 0.57% | 98,700 |
| Feb 16, 2026 | 345.00 | 352.00 | 344.00 | 348.00 | 342.46 | - | 50,900 |
| Feb 13, 2026 | 356.00 | 359.00 | 344.00 | 348.00 | 342.46 | -4.40% | 172,000 |
| Feb 12, 2026 | 353.00 | 364.00 | 353.00 | 364.00 | 358.20 | 2.82% | 202,300 |
| Feb 10, 2026 | 347.00 | 355.00 | 347.00 | 354.00 | 348.36 | 2.31% | 55,300 |
| Feb 9, 2026 | 349.00 | 349.00 | 345.00 | 346.00 | 340.49 | - | 70,800 |
| Feb 6, 2026 | 344.00 | 346.00 | 337.00 | 346.00 | 340.49 | 0.58% | 62,100 |
| Feb 5, 2026 | 341.00 | 347.00 | 341.00 | 344.00 | 338.52 | 0.58% | 51,000 |
| Feb 4, 2026 | 338.00 | 344.00 | 338.00 | 342.00 | 336.55 | - | 50,700 |
| Feb 3, 2026 | 341.00 | 343.00 | 337.00 | 342.00 | 336.55 | 2.09% | 44,200 |
| Feb 2, 2026 | 345.00 | 349.00 | 334.00 | 335.00 | 329.67 | -2.05% | 112,900 |
| Jan 30, 2026 | 335.00 | 344.00 | 335.00 | 342.00 | 336.55 | 1.48% | 91,500 |
| Jan 29, 2026 | 339.00 | 340.00 | 331.00 | 337.00 | 331.63 | -0.30% | 89,900 |
| Jan 28, 2026 | 339.00 | 341.00 | 332.00 | 338.00 | 332.62 | -0.88% | 163,800 |
| Jan 27, 2026 | 342.00 | 346.00 | 336.00 | 341.00 | 335.57 | -0.29% | 150,200 |
| Jan 26, 2026 | 350.00 | 350.00 | 340.00 | 342.00 | 336.55 | -3.93% | 215,900 |
| Jan 23, 2026 | 363.00 | 365.00 | 351.00 | 356.00 | 350.33 | -0.84% | 131,500 |
| Jan 22, 2026 | 350.00 | 361.00 | 348.00 | 359.00 | 353.28 | 3.76% | 245,700 |
| Jan 21, 2026 | 346.00 | 350.00 | 340.00 | 346.00 | 340.49 | -1.14% | 164,100 |
| Jan 20, 2026 | 344.00 | 352.00 | 342.00 | 350.00 | 344.43 | 1.16% | 158,200 |
| Jan 19, 2026 | 342.00 | 347.00 | 335.00 | 346.00 | 340.49 | 0.87% | 203,500 |
| Jan 16, 2026 | 351.00 | 354.00 | 338.00 | 343.00 | 337.54 | -1.72% | 262,700 |
| Jan 15, 2026 | 347.00 | 351.00 | 344.00 | 349.00 | 343.44 | -0.57% | 144,500 |
| Jan 14, 2026 | 352.00 | 354.00 | 347.00 | 351.00 | 345.41 | -1.13% | 158,100 |
| Jan 13, 2026 | 358.00 | 360.00 | 341.00 | 355.00 | 349.35 | - | 231,900 |
| Jan 9, 2026 | 353.00 | 369.00 | 351.00 | 355.00 | 349.35 | 0.85% | 376,800 |
| Jan 8, 2026 | 344.00 | 356.00 | 338.00 | 352.00 | 346.39 | 2.33% | 233,000 |
| Jan 7, 2026 | 347.00 | 354.00 | 340.00 | 344.00 | 338.52 | -0.86% | 209,200 |
| Jan 6, 2026 | 339.00 | 347.00 | 337.00 | 347.00 | 341.47 | 2.36% | 179,700 |
| Jan 5, 2026 | 346.00 | 349.00 | 337.00 | 339.00 | 333.60 | - | 161,300 |
| Dec 30, 2025 | 331.00 | 354.00 | 331.00 | 339.00 | 333.60 | 0.89% | 291,900 |
| Dec 29, 2025 | 333.00 | 336.00 | 329.00 | 336.00 | 330.65 | 0.90% | 145,200 |
| Dec 26, 2025 | 337.00 | 339.00 | 329.00 | 333.00 | 327.70 | -2.35% | 229,300 |
| Dec 25, 2025 | 341.00 | 342.00 | 333.00 | 341.00 | 335.57 | 1.49% | 126,200 |
| Dec 24, 2025 | 335.00 | 345.00 | 334.00 | 336.00 | 330.65 | 0.30% | 168,400 |
| Dec 23, 2025 | 330.00 | 339.00 | 329.00 | 335.00 | 329.67 | 0.90% | 209,000 |
| Dec 22, 2025 | 340.00 | 342.00 | 331.00 | 332.00 | 326.71 | -1.78% | 217,900 |
| Dec 19, 2025 | 337.00 | 346.00 | 336.00 | 338.00 | 332.62 | -0.29% | 116,600 |
| Dec 18, 2025 | 339.00 | 342.00 | 333.00 | 339.00 | 333.60 | -1.17% | 157,000 |
| Dec 17, 2025 | 336.00 | 347.00 | 328.00 | 343.00 | 337.54 | 2.08% | 289,100 |
| Dec 16, 2025 | 349.00 | 349.00 | 334.00 | 336.00 | 330.65 | -4.82% | 340,700 |
| Dec 15, 2025 | 353.00 | 366.00 | 352.00 | 353.00 | 347.38 | -0.84% | 264,900 |
| Dec 12, 2025 | 361.00 | 371.00 | 354.00 | 356.00 | 350.33 | -1.11% | 455,800 |
| Dec 11, 2025 | 387.00 | 390.00 | 350.00 | 360.00 | 354.27 | -5.51% | 1,040,100 |
| Dec 10, 2025 | 367.00 | 381.00 | 357.00 | 381.00 | 374.93 | -1.30% | 1,374,700 |
| Dec 9, 2025 | 411.00 | 416.00 | 371.00 | 386.00 | 379.85 | -11.26% | 4,076,500 |
| Dec 8, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 428.07 | 22.54% | 580,700 |
| Dec 5, 2025 | 291.00 | 355.00 | 290.00 | 355.00 | 349.35 | 29.09% | 1,491,100 |
| Dec 4, 2025 | 273.00 | 276.00 | 273.00 | 275.00 | 270.62 | 0.73% | 30,600 |
| Dec 3, 2025 | 276.00 | 277.00 | 273.00 | 273.00 | 268.65 | -1.44% | 29,300 |
| Dec 2, 2025 | 278.00 | 280.00 | 275.00 | 277.00 | 272.59 | -1.77% | 37,200 |
| Dec 1, 2025 | 282.00 | 283.00 | 279.00 | 282.00 | 277.51 | - | 42,200 |